Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,339.42 | 1,339.67 | 1,338.80 | 1,350.80 | 1,350.80 | 1,085 |
02 May 2024 | 1,339.80 | 1,339.80 | 1,339.80 | 1,337.30 | 1,337.30 | 110 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,356.80 | 1,357.00 | 1,352.40 | 1,347.60 | 1,347.60 | 5,076 |
29 Apr 2024 | 1,349.40 | 1,355.18 | 1,349.40 | 1,354.00 | 1,354.00 | 2,494 |
26 Apr 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - |
25 Apr 2024 | 1,344.60 | 1,345.40 | 1,327.82 | 1,331.80 | 1,331.80 | 9,716 |
24 Apr 2024 | 1,352.20 | 1,352.20 | 1,346.60 | 1,348.70 | 1,348.70 | 15,525 |
23 Apr 2024 | 1,335.80 | 1,341.40 | 1,333.99 | 1,343.00 | 1,343.00 | 1,759 |
22 Apr 2024 | 1,334.80 | 1,334.80 | 1,333.20 | 1,330.10 | 1,330.10 | 1,600 |
19 Apr 2024 | 1,322.00 | 1,327.00 | 1,322.00 | 1,328.40 | 1,328.40 | 4,039 |
18 Apr 2024 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.20 | 1,332.20 | 1,014 |
17 Apr 2024 | 1,340.20 | 1,342.60 | 1,339.09 | 1,330.50 | 1,330.50 | 3,369 |
16 Apr 2024 | 1,338.20 | 1,339.80 | 1,337.00 | 1,341.70 | 1,341.70 | 1,693 |
15 Apr 2024 | 1,369.00 | 1,369.00 | 1,359.06 | 1,359.40 | 1,359.40 | 2,687 |
12 Apr 2024 | 1,376.20 | 1,377.17 | 1,371.40 | 1,369.10 | 1,369.10 | 2,534 |
11 Apr 2024 | 1,364.20 | 1,364.20 | 1,364.20 | 1,366.70 | 1,366.70 | 941 |
10 Apr 2024 | 1,366.60 | 1,375.08 | 1,366.60 | 1,372.70 | 1,372.70 | 1,653 |
09 Apr 2024 | 1,375.00 | 1,375.00 | 1,364.40 | 1,367.70 | 1,367.70 | 3,611 |
08 Apr 2024 | 1,372.00 | 1,378.40 | 1,372.00 | 1,378.40 | 1,378.40 | 8,852 |
05 Apr 2024 | 1,371.80 | 1,372.00 | 1,366.72 | 1,372.90 | 1,372.90 | 2,821 |
04 Apr 2024 | 1,379.20 | 1,382.80 | 1,379.20 | 1,385.20 | 1,385.20 | 3,202 |
03 Apr 2024 | 1,382.40 | 1,383.63 | 1,381.60 | 1,382.80 | 1,382.80 | 1,206 |
02 Apr 2024 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | - |
28 Mar 2024 | 1,399.00 | 1,402.80 | 1,399.00 | 1,400.20 | 1,400.20 | 3,244 |
27 Mar 2024 | 1,396.15 | 1,396.15 | 1,393.43 | 1,393.40 | 1,393.40 | 3,752 |
26 Mar 2024 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | 1,394.30 | - |
25 Mar 2024 | 1,392.74 | 1,392.74 | 1,392.74 | 1,388.90 | 1,388.90 | 124 |
22 Mar 2024 | 1,405.80 | 1,406.03 | 1,395.63 | 1,398.10 | 1,398.10 | 5,280 |
21 Mar 2024 | 1,394.80 | 1,394.80 | 1,394.80 | 1,399.10 | 1,399.10 | 1,929 |
20 Mar 2024 | 1,367.00 | 1,367.00 | 1,364.80 | 1,364.80 | 1,364.80 | 24 |
19 Mar 2024 | 1,355.00 | 1,360.02 | 1,355.00 | 1,361.50 | 1,361.50 | 5,097 |
18 Mar 2024 | 1,358.60 | 1,358.60 | 1,357.60 | 1,357.60 | 1,357.60 | 2,667 |
15 Mar 2024 | 1,355.40 | 1,355.40 | 1,354.23 | 1,343.60 | 1,343.60 | 2,281 |
14 Mar 2024 | 1,364.60 | 1,364.60 | 1,359.60 | 1,362.00 | 1,362.00 | 2,584 |
13 Mar 2024 | 1,364.20 | 1,364.20 | 1,364.20 | 1,363.80 | 1,363.80 | 800 |
12 Mar 2024 | 1,361.90 | 1,361.90 | 1,361.90 | 1,361.90 | 1,361.90 | - |
11 Mar 2024 | 1,346.60 | 1,346.60 | 1,344.21 | 1,348.30 | 1,348.30 | 1,080 |
08 Mar 2024 | 1,359.00 | 1,359.00 | 1,359.00 | 1,351.80 | 1,351.80 | 43 |
07 Mar 2024 | 1,354.80 | 1,360.60 | 1,353.00 | 1,353.00 | 1,353.00 | 2,509 |
06 Mar 2024 | 1,355.40 | 1,356.40 | 1,355.40 | 1,357.10 | 1,357.10 | 1,836 |
05 Mar 2024 | 1,355.80 | 1,355.80 | 1,351.00 | 1,353.30 | 1,353.30 | 2,544 |
04 Mar 2024 | 1,371.20 | 1,371.20 | 1,369.80 | 1,368.40 | 1,368.40 | 804 |
01 Mar 2024 | 1,367.20 | 1,367.20 | 1,366.60 | 1,371.10 | 1,371.10 | 1,600 |
29 Feb 2024 | 1,360.00 | 1,360.00 | 1,349.23 | 1,359.50 | 1,359.50 | 1,184 |
28 Feb 2024 | 1,352.80 | 1,357.40 | 1,350.41 | 1,359.20 | 1,359.20 | 8,234 |
27 Feb 2024 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | - |
26 Feb 2024 | 1,348.00 | 1,354.20 | 1,348.00 | 1,352.50 | 1,352.50 | 2,756 |
23 Feb 2024 | 1,354.20 | 1,355.05 | 1,349.80 | 1,352.50 | 1,352.50 | 1,883 |
22 Feb 2024 | 1,337.60 | 1,348.60 | 1,337.60 | 1,347.90 | 1,347.90 | 2,984 |
21 Feb 2024 | 1,320.20 | 1,320.20 | 1,320.20 | 1,321.70 | 1,321.70 | 813 |
20 Feb 2024 | 1,330.80 | 1,331.80 | 1,318.80 | 1,322.50 | 1,322.50 | 3,709 |
19 Feb 2024 | 1,336.91 | 1,336.91 | 1,336.91 | 1,341.00 | 1,341.00 | 619 |
16 Feb 2024 | 1,350.20 | 1,351.04 | 1,343.80 | 1,346.90 | 1,346.90 | 5,136 |
15 Feb 2024 | 1,345.63 | 1,347.19 | 1,345.63 | 1,342.70 | 1,342.70 | 2,915 |
14 Feb 2024 | 1,335.20 | 1,337.00 | 1,333.49 | 1,336.10 | 1,336.10 | 3,101 |
13 Feb 2024 | 1,337.97 | 1,337.97 | 1,337.97 | 1,325.30 | 1,325.30 | 1 |
12 Feb 2024 | 1,341.00 | 1,344.37 | 1,341.00 | 1,345.50 | 1,345.50 | 7,820 |
09 Feb 2024 | 1,334.40 | 1,337.49 | 1,334.40 | 1,335.20 | 1,335.20 | 6,929 |
08 Feb 2024 | 1,330.80 | 1,332.47 | 1,329.80 | 1,329.90 | 1,329.90 | 1,645 |
07 Feb 2024 | 1,316.58 | 1,316.58 | 1,316.58 | 1,324.10 | 1,324.10 | 1,252 |
06 Feb 2024 | 1,320.80 | 1,320.80 | 1,320.80 | 1,319.80 | 1,319.80 | 40 |
05 Feb 2024 | 1,323.20 | 1,325.00 | 1,318.42 | 1,320.60 | 1,320.60 | 2,069 |
02 Feb 2024 | 1,302.60 | 1,311.20 | 1,302.32 | 1,316.10 | 1,316.10 | 2,492 |
01 Feb 2024 | 1,297.80 | 1,298.80 | 1,295.20 | 1,289.40 | 1,289.40 | 12,489 |
31 Jan 2024 | 1,308.00 | 1,309.87 | 1,296.40 | 1,297.70 | 1,297.70 | 4,458 |
30 Jan 2024 | 1,306.40 | 1,316.40 | 1,306.40 | 1,312.80 | 1,312.80 | 2,860 |
29 Jan 2024 | 1,297.20 | 1,298.00 | 1,293.22 | 1,298.20 | 1,298.20 | 1,731 |
26 Jan 2024 | 1,291.20 | 1,296.40 | 1,290.40 | 1,296.00 | 1,296.00 | 4,397 |
25 Jan 2024 | 1,287.00 | 1,287.00 | 1,283.92 | 1,293.40 | 1,293.40 | 934 |
24 Jan 2024 | 1,291.20 | 1,297.20 | 1,291.20 | 1,294.60 | 1,294.60 | 1,583 |
23 Jan 2024 | 1,287.80 | 1,290.91 | 1,287.80 | 1,292.40 | 1,292.40 | 5,220 |
22 Jan 2024 | 1,290.40 | 1,292.60 | 1,289.40 | 1,291.50 | 1,291.50 | 4,372 |
19 Jan 2024 | 1,277.40 | 1,277.68 | 1,276.40 | 1,280.70 | 1,280.70 | 872 |
18 Jan 2024 | 1,267.60 | 1,271.80 | 1,265.40 | 1,271.80 | 1,271.80 | 55,787 |
17 Jan 2024 | 1,268.00 | 1,268.00 | 1,266.60 | 1,267.60 | 1,267.60 | 1,696 |
16 Jan 2024 | 1,273.00 | 1,273.20 | 1,273.00 | 1,275.30 | 1,275.30 | 2,400 |
15 Jan 2024 | 1,266.40 | 1,267.20 | 1,263.90 | 1,267.40 | 1,267.40 | 854 |
12 Jan 2024 | 1,267.47 | 1,267.47 | 1,267.47 | 1,265.60 | 1,265.60 | 560 |
11 Jan 2024 | 1,274.00 | 1,274.00 | 1,269.60 | 1,261.20 | 1,261.20 | 850 |
10 Jan 2024 | 1,269.40 | 1,269.80 | 1,266.70 | 1,267.00 | 1,267.00 | 243 |
09 Jan 2024 | 1,262.40 | 1,267.60 | 1,252.20 | 1,267.60 | 1,267.60 | 1,380 |
08 Jan 2024 | 1,255.80 | 1,255.80 | 1,255.80 | 1,255.10 | 1,255.10 | 800 |
05 Jan 2024 | 1,251.40 | 1,252.80 | 1,250.20 | 1,251.30 | 1,251.30 | 3,200 |
04 Jan 2024 | 1,256.80 | 1,256.80 | 1,256.80 | 1,256.80 | 1,256.80 | - |
03 Jan 2024 | 1,276.40 | 1,276.40 | 1,260.60 | 1,263.60 | 1,263.60 | 5,632 |
02 Jan 2024 | 1,275.60 | 1,278.20 | 1,273.40 | 1,276.70 | 1,276.70 | 4,800 |
29 Dec 2023 | 1,278.20 | 1,278.20 | 1,278.20 | 1,278.20 | 1,278.20 | - |
28 Dec 2023 | 1,278.60 | 1,279.60 | 1,278.60 | 1,278.40 | 1,278.40 | 176 |
27 Dec 2023 | 1,277.40 | 1,278.57 | 1,277.40 | 1,269.70 | 1,269.70 | 8 |
22 Dec 2023 | 1,270.20 | 1,270.72 | 1,263.83 | 1,267.10 | 1,267.10 | 1,421 |
21 Dec 2023 | 1,269.60 | 1,269.60 | 1,267.77 | 1,273.00 | 1,273.00 | 3,340 |
20 Dec 2023 | 1,278.80 | 1,278.80 | 1,278.12 | 1,279.10 | 1,279.10 | 364 |
19 Dec 2023 | 1,272.60 | 1,272.60 | 1,251.60 | 1,268.70 | 1,268.70 | 4,451 |
18 Dec 2023 | 1,272.00 | 1,272.00 | 1,272.00 | 1,273.00 | 1,273.00 | 800 |
15 Dec 2023 | 1,264.60 | 1,265.73 | 1,264.60 | 1,267.40 | 1,267.40 | 2,537 |
14 Dec 2023 | 1,264.00 | 1,265.55 | 1,261.40 | 1,258.50 | 1,258.50 | 5,124 |
13 Dec 2023 | 1,256.00 | 1,257.00 | 1,256.00 | 1,256.70 | 1,256.70 | 2,635 |
12 Dec 2023 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
11 Dec 2023 | 1,239.20 | 1,243.67 | 1,233.09 | 1,242.90 | 1,242.90 | 3,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |